Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.92 24.22 22.68 23.70 285,413 -0.08(-0.34%)
Mar 30, 2016 23.00 23.87 22.70 23.78 450,884 +1.09(+4.80%)
Mar 29, 2016 22.10 23.05 21.64 22.69 368,067 +0.62(+2.81%)
Mar 28, 2016 22.18 22.48 21.58 22.07 168,431 +0.04(+0.18%)
Mar 24, 2016 21.68 22.03 22.03 22.03 123,200 +0.18(+0.82%)
Mar 23, 2016 21.62 22.28 21.20 21.85 192,906 +0.13(+0.60%)
Mar 22, 2016 21.53 22.05 21.43 21.72 154,972 -0.01(-0.05%)
Mar 21, 2016 21.81 22.25 21.09 21.73 195,121 -0.02(-0.09%)
Mar 18, 2016 21.86 22.16 21.52 21.75 194,596 +0.02(+0.09%)
Mar 17, 2016 21.53 22.26 21.34 21.73 204,299 +0.15(+0.70%)
Mar 16, 2016 21.31 21.66 21.01 21.58 86,677 +0.11(+0.51%)
Mar 15, 2016 21.30 21.94 20.51 21.47 109,145 +0.12(+0.56%)
Mar 14, 2016 21.20 21.62 20.94 21.35 242,305 -0.06(-0.28%)
Mar 11, 2016 21.65 21.77 21.15 21.41 220,032 +0.06(+0.28%)
Mar 10, 2016 22.14 22.44 21.19 21.35 293,410 -0.77(-3.48%)
Mar 09, 2016 21.83 22.63 21.16 22.12 215,595 +0.47(+2.17%)
Mar 08, 2016 22.44 22.46 21.28 21.65 351,876 -1.05(-4.63%)
Mar 07, 2016 20.72 23.27 20.46 22.70 841,382 +1.70(+8.10%)
Mar 04, 2016 22.39 22.46 20.75 21.00 390,585 -1.41(-6.29%)
Mar 03, 2016 21.26 22.69 21.16 22.41 458,752 +0.98(+4.57%)
Mar 02, 2016 20.65 21.75 20.23 21.43 314,698 +0.85(+4.13%)
Mar 01, 2016 19.95 20.85 19.76 20.58 506,333 +0.63(+3.16%)
Feb 29, 2016 19.93 20.98 19.16 19.95 693,122 -0.04(-0.20%)
Feb 26, 2016 20.55 22.67 19.93 19.99 2,540,096 +2.27(+12.81%)
Feb 25, 2016 17.25 17.94 16.91 17.72 231,446 +0.53(+3.08%)
Feb 24, 2016 16.68 17.25 16.51 17.19 87,769 +0.32(+1.90%)
Feb 23, 2016 16.93 16.99 16.55 16.87 126,361 -0.07(-0.41%)
Feb 22, 2016 16.84 17.25 16.51 16.94 334,626 +0.23(+1.38%)
Feb 19, 2016 16.15 16.89 16.00 16.71 283,517 +0.53(+3.28%)
Feb 18, 2016 16.05 16.31 15.43 16.18 125,512 +0.14(+0.87%)
Feb 17, 2016 15.90 16.29 15.77 16.04 83,085 +0.26(+1.65%)
Feb 16, 2016 15.15 15.87 15.12 15.78 182,437 +0.76(+5.06%)
Feb 12, 2016 14.56 15.02 15.02 15.02 171,800 +0.66(+4.60%)
Feb 11, 2016 14.17 14.42 14.00 14.36 109,690 -0.08(-0.55%)
Feb 10, 2016 14.97 15.03 14.37 14.44 95,265 -0.33(-2.23%)
Feb 09, 2016 14.35 15.11 14.35 14.77 288,974 +0.31(+2.14%)
Feb 08, 2016 15.67 15.67 14.27 14.46 144,368 -1.42(-8.94%)
Feb 05, 2016 15.92 16.26 15.76 15.88 375,750 -0.16(-1.00%)
Feb 04, 2016 15.68 16.15 15.68 16.04 154,172 +0.25(+1.58%)
Feb 03, 2016 15.67 16.07 15.40 15.79 228,818 +0.28(+1.81%)
Feb 02, 2016 16.16 16.22 15.36 15.51 296,581 -0.77(-4.73%)
Feb 01, 2016 16.02 16.45 15.88 16.28 238,371 +0.13(+0.80%)
Jan 29, 2016 16.00 16.67 15.89 16.15 325,494 +0.13(+0.81%)
Jan 28, 2016 16.28 16.28 15.89 16.02 121,642 +0.02(+0.12%)
Jan 27, 2016 16.42 16.61 15.81 16.00 266,400 -0.52(-3.15%)
Jan 26, 2016 16.13 16.65 15.97 16.52 158,881 +0.52(+3.25%)
Jan 25, 2016 16.58 16.76 15.93 16.00 198,659 -0.72(-4.31%)
Jan 22, 2016 16.68 17.05 16.36 16.72 103,446 +0.33(+2.01%)
Jan 21, 2016 16.06 17.07 15.81 16.39 198,813 +0.47(+2.95%)
Jan 20, 2016 15.35 16.10 15.04 15.92 612,727 +0.30(+1.92%)
Jan 19, 2016 16.14 16.27 15.50 15.62 136,292 -0.39(-2.44%)
Jan 15, 2016 15.48 16.01 16.01 16.01 199,400 +0.07(+0.44%)
Jan 14, 2016 15.98 16.48 15.75 15.94 279,397 +0.02(+0.13%)
Jan 13, 2016 16.05 16.37 15.77 15.92 458,689 -0.09(-0.56%)
Jan 12, 2016 16.18 16.33 15.80 16.01 251,080 +0.01(+0.06%)
Jan 11, 2016 16.09 16.27 15.64 16.00 475,789 -0.01(-0.06%)
Jan 08, 2016 16.04 16.14 15.90 16.01 139,066 +0.01(+0.06%)
Jan 07, 2016 15.97 16.30 15.50 16.00 268,512 -0.29(-1.78%)
Jan 06, 2016 15.60 16.58 15.55 16.29 345,901 +0.36(+2.26%)
Jan 05, 2016 16.20 16.46 15.61 15.93 240,021 -0.27(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.